Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.87 | 17.02 | 16.86 | 16.95 | 3,115,624 | +0.19(+1.13%) |
May 30, 2007 | 16.42 | 16.79 | 16.42 | 16.76 | 3,381,847 | +0.03(+0.19%) |
May 29, 2007 | 16.74 | 16.80 | 16.65 | 16.73 | 1,757,598 | +0.13(+0.81%) |
May 25, 2007 | 16.54 | 16.61 | 16.51 | 16.60 | 2,373,338 | +0.15(+0.91%) |
May 24, 2007 | 16.72 | 16.79 | 16.39 | 16.45 | 3,797,945 | -0.32(-1.93%) |
May 23, 2007 | 16.68 | 16.88 | 16.68 | 16.77 | 4,768,271 | +0.34(+2.07%) |
May 22, 2007 | 16.23 | 16.50 | 16.23 | 16.43 | 2,704,591 | +0.34(+2.11%) |
May 21, 2007 | 16.08 | 16.11 | 16.04 | 16.09 | 3,446,179 | -0.02(-0.15%) |
May 18, 2007 | 16.02 | 16.16 | 16.02 | 16.12 | 848,342 | +0.24(+1.54%) |
May 17, 2007 | 16.00 | 16.00 | 15.83 | 15.87 | 864,805 | -0.12(-0.74%) |
May 16, 2007 | 15.90 | 16.00 | 15.81 | 15.99 | 2,386,858 | +0.20(+1.25%) |
May 15, 2007 | 15.77 | 15.97 | 15.75 | 15.79 | 2,275,544 | +0.02(+0.15%) |
May 14, 2007 | 15.78 | 15.82 | 15.67 | 15.77 | 1,091,106 | +0.06(+0.40%) |
May 11, 2007 | 15.46 | 15.71 | 15.45 | 15.71 | 1,319,433 | +0.26(+1.69%) |
May 10, 2007 | 15.69 | 15.76 | 15.37 | 15.45 | 3,298,203 | -0.21(-1.36%) |
May 09, 2007 | 15.56 | 15.66 | 15.56 | 15.66 | 1,963,478 | +0.08(+0.51%) |
May 08, 2007 | 15.57 | 15.59 | 15.43 | 15.58 | 2,741,949 | -0.35(-2.18%) |
May 07, 2007 | 15.87 | 15.96 | 15.82 | 15.93 | 1,504,893 | +0.13(+0.80%) |
May 04, 2007 | 15.72 | 15.85 | 15.64 | 15.80 | 1,560,582 | -0.02(-0.15%) |
May 03, 2007 | 15.80 | 15.85 | 15.67 | 15.82 | 3,175,618 | -0.23(-1.43%) |
May 02, 2007 | 15.95 | 16.06 | 15.91 | 16.05 | 2,141,486 | +0.26(+1.65%) |
May 01, 2007 | 15.82 | 15.95 | 15.67 | 15.79 | 4,170,164 | +0.03(+0.20%) |
Apr 30, 2007 | 16.01 | 16.15 | 15.75 | 15.76 | 2,693,537 | -0.26(-1.63%) |
Apr 27, 2007 | 16.06 | 16.09 | 15.92 | 16.02 | 4,053,551 | -0.01(-0.05%) |
Apr 26, 2007 | 15.94 | 16.07 | 15.80 | 16.03 | 11,182,237 | +0.66(+4.26%) |
Apr 25, 2007 | 15.15 | 15.43 | 15.14 | 15.37 | 4,790,382 | +0.57(+3.84%) |
Apr 24, 2007 | 14.88 | 14.88 | 14.73 | 14.81 | 3,776,828 | -0.12(-0.79%) |
Apr 23, 2007 | 14.91 | 15.06 | 14.89 | 14.92 | 3,150,674 | +0.13(+0.85%) |
Apr 20, 2007 | 14.83 | 14.87 | 14.66 | 14.80 | 2,254,902 | +0.21(+1.46%) |
Apr 19, 2007 | 14.39 | 14.69 | 14.38 | 14.59 | 2,692,579 | +0.10(+0.71%) |
Apr 18, 2007 | 14.40 | 14.55 | 14.39 | 14.48 | 3,221,651 | +0.11(+0.77%) |
Apr 17, 2007 | 14.51 | 14.52 | 14.36 | 14.37 | 6,781,608 | -0.17(-1.19%) |
Apr 16, 2007 | 14.51 | 14.56 | 14.47 | 14.55 | 1,764,750 | +0.27(+1.88%) |
Apr 13, 2007 | 14.33 | 14.33 | 14.13 | 14.28 | 2,266,679 | +0.05(+0.33%) |
Apr 12, 2007 | 13.99 | 14.23 | 13.96 | 14.23 | 2,076,977 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.20 | 14.02 | 14.07 | 2,390,110 | -0.17(-1.22%) |
Apr 10, 2007 | 14.15 | 14.25 | 14.14 | 14.25 | 1,965,283 | +0.14(+1.01%) |
Apr 09, 2007 | 14.21 | 14.21 | 14.08 | 14.10 | 1,455,202 | -0.03(-0.22%) |
Apr 05, 2007 | 14.22 | 14.25 | 14.09 | 14.13 | 2,212,729 | -0.08(-0.56%) |
Apr 04, 2007 | 14.09 | 14.22 | 14.08 | 14.21 | 3,249,549 | +0.33(+2.39%) |
Apr 03, 2007 | 13.82 | 13.98 | 13.81 | 13.88 | 4,528,041 | +0.24(+1.74%) |
Apr 02, 2007 | 13.67 | 13.70 | 13.55 | 13.65 | 2,344,308 | +0.08(+0.58%) |
Mar 30, 2007 | 13.59 | 13.67 | 13.50 | 13.57 | 2,370,015 | +0.00(+0.00%) |
Mar 29, 2007 | 13.53 | 13.61 | 13.46 | 13.57 | 1,771,528 | +0.17(+1.30%) |
Mar 28, 2007 | 13.38 | 13.54 | 13.34 | 13.39 | 1,872,711 | -0.24(-1.74%) |
Mar 27, 2007 | 13.65 | 13.70 | 13.55 | 13.63 | 1,111,241 | -0.17(-1.26%) |
Mar 26, 2007 | 13.78 | 13.82 | 13.57 | 13.80 | 2,466,513 | -0.07(-0.51%) |
Mar 23, 2007 | 13.91 | 13.94 | 13.83 | 13.87 | 1,312,468 | +0.03(+0.23%) |
Mar 22, 2007 | 14.06 | 14.06 | 13.75 | 13.84 | 2,588,591 | -0.06(-0.40%) |
Mar 21, 2007 | 13.57 | 13.90 | 13.50 | 13.90 | 3,473,862 | +0.44(+3.29%) |
Mar 20, 2007 | 13.36 | 13.48 | 13.34 | 13.46 | 1,842,825 | +0.04(+0.29%) |
Mar 19, 2007 | 13.42 | 13.56 | 13.38 | 13.42 | 2,776,268 | +0.18(+1.37%) |
Mar 16, 2007 | 13.22 | 13.35 | 13.16 | 13.23 | 2,187,784 | +0.01(+0.06%) |
Mar 15, 2007 | 13.05 | 13.26 | 13.05 | 13.23 | 3,081,590 | +0.12(+0.90%) |
Mar 14, 2007 | 12.93 | 13.12 | 12.78 | 13.11 | 4,442,307 | -0.06(-0.42%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.15 | 13.16 | 4,551,215 | -0.32(-2.34%) |
Mar 12, 2007 | 13.30 | 13.52 | 13.27 | 13.48 | 2,125,732 | +0.17(+1.31%) |
Mar 09, 2007 | 13.41 | 13.46 | 13.26 | 13.31 | 2,433,334 | -0.06(-0.41%) |
Mar 08, 2007 | 13.33 | 13.46 | 13.27 | 13.36 | 5,707,793 | +0.46(+3.55%) |
Mar 07, 2007 | 13.04 | 13.08 | 12.86 | 12.90 | 4,529,940 | +0.08(+0.62%) |
Mar 06, 2007 | 12.82 | 12.87 | 12.67 | 12.82 | 4,561,220 | +0.22(+1.75%) |
Mar 05, 2007 | 12.60 | 12.80 | 12.59 | 12.60 | 5,768,579 | -0.44(-3.39%) |
Mar 02, 2007 | 13.05 | 13.23 | 13.00 | 13.05 | 2,893,407 | -0.05(-0.36%) |